Loews Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	39.550	40.160	39.440	40.140	37.393	994,100
2012-06-27	39.400	39.870	39.280	39.850	37.122	954,800
2012-06-26	39.440	39.570	39.160	39.340	36.647	1,120,200
2012-06-25	39.740	39.750	39.210	39.320	36.629	1,108,400
2012-06-22	40.150	40.240	39.930	40.070	37.327	1,230,600
2012-06-21	40.980	41.130	39.790	39.840	37.113	1,268,300
2012-06-20	40.940	41.210	40.630	40.910	38.110	1,040,400
2012-06-19	40.890	41.090	40.760	40.870	38.073	1,054,400
2012-06-18	40.400	40.820	40.220	40.710	37.924	1,247,500
2012-06-15	39.950	40.470	39.790	40.460	37.691	1,623,200
2012-06-14	39.350	39.780	39.260	39.710	36.992	981,000
2012-06-13	39.540	39.730	39.100	39.230	36.545	861,300
2012-06-12	39.660	39.700	39.370	39.670	36.955	965,700
2012-06-11	40.200	40.340	39.450	39.520	36.815	1,056,100
2012-06-08	39.400	39.870	39.300	39.870	37.141	1,282,400
2012-06-07	40.000	40.120	39.450	39.560	36.852	886,500
2012-06-06	38.780	39.530	38.740	39.530	36.824	1,329,500
2012-06-05	38.190	38.610	38.190	38.500	35.865	795,200
2012-06-04	38.420	38.500	38.140	38.300	35.679	878,400
2012-06-01	38.280	39.500	38.210	38.360	35.734	1,925,200
2012-05-31	38.760	39.350	38.510	38.890	36.228	1,118,200
2012-05-30	39.260	39.410	38.770	38.770	36.116	1,803,300
2012-05-29	39.540	39.700	39.220	39.660	36.887	909,400
2012-05-25	39.360	39.510	39.090	39.220	36.478	678,600
2012-05-24	39.340	39.390	38.960	39.370	36.617	715,600
2012-05-23	38.860	39.280	38.490	39.220	36.478	772,000
2012-05-22	39.090	39.360	38.950	39.200	36.459	1,157,600
2012-05-21	38.430	38.970	38.290	38.960	36.236	779,200
2012-05-18	38.780	38.970	38.190	38.320	35.640	1,484,200
2012-05-17	39.120	39.280	38.680	38.730	36.022	1,057,800
2012-05-16	39.880	40.010	39.110	39.110	36.375	918,900
2012-05-15	40.170	40.270	39.620	39.710	36.933	932,000
2012-05-14	40.280	40.470	40.110	40.110	37.305	824,000
2012-05-11	40.670	41.100	40.310	40.640	37.798	594,300
2012-05-10	41.040	41.240	40.870	41.000	38.133	967,500
2012-05-09	40.480	41.050	40.290	40.760	37.910	979,700
2012-05-08	40.470	40.930	40.230	40.910	38.049	1,227,900
2012-05-07	40.560	40.800	40.460	40.720	37.873	711,900
2012-05-04	41.030	41.100	40.530	40.770	37.919	1,074,100
2012-05-03	41.170	41.480	41.050	41.140	38.263	995,100
2012-05-02	41.370	41.400	41.050	41.270	38.384	1,075,000
2012-05-01	41.040	41.800	40.990	41.490	38.589	1,304,500
2012-04-30	40.970	41.350	40.330	41.130	38.254	1,116,400
2012-04-27	41.260	41.260	40.890	41.010	38.142	1,207,600
2012-04-26	40.630	41.100	40.500	41.050	38.180	1,229,800
2012-04-25	40.530	40.650	40.370	40.640	37.798	1,906,800
2012-04-24	39.680	40.280	39.640	40.240	37.426	1,325,800
2012-04-23	39.450	39.640	39.150	39.620	36.850	1,085,000
2012-04-20	39.770	39.990	39.650	39.840	37.054	1,783,000
2012-04-19	39.720	39.980	39.460	39.550	36.784	1,176,900
2012-04-18	39.680	39.890	39.600	39.650	36.877	980,600
2012-04-17	39.430	39.930	39.270	39.920	37.129	1,313,000
2012-04-16	39.170	39.340	38.960	39.250	36.505	1,193,000
2012-04-13	39.330	39.440	38.910	38.910	36.189	1,233,400
2012-04-12	38.710	39.450	38.710	39.430	36.673	789,300
2012-04-11	38.770	38.960	38.650	38.790	36.078	923,200
2012-04-10	38.820	38.960	38.310	38.390	35.706	1,418,800
2012-04-09	39.080	39.200	38.910	39.000	36.273	957,200
2012-04-05	39.490	39.850	39.410	39.570	36.803	1,158,200
2012-04-04	39.780	39.920	39.610	39.710	36.933	1,106,200

← NewerPage 61 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-05-09	3:1
2001-03-21	2:1
1995-12-04	2:1

Dividends

Ex-date	Amount
2026-08-19	0.0630 USD
2026-05-27	0.0630 USD
2026-02-25	0.0630 USD
2025-11-26	0.0630 USD
2025-08-20	0.0630 USD
2025-05-28	0.0630 USD
2025-02-26	0.0630 USD
2024-11-27	0.0630 USD
2024-08-21	0.0630 USD
2024-05-29	0.0630 USD
2024-02-20	0.0630 USD
2023-11-21	0.0630 USD
2023-08-15	0.0630 USD
2023-05-23	0.0630 USD
2023-02-21	0.0630 USD
2022-11-22	0.0630 USD
2022-08-16	0.0630 USD
2022-05-24	0.0630 USD
2022-02-22	0.0630 USD
2021-11-23	0.0630 USD
2021-08-17	0.0630 USD
2021-05-25	0.0630 USD
2021-02-23	0.0630 USD
2020-11-24	0.0630 USD
2020-08-18	0.0630 USD
2020-05-26	0.0630 USD
2020-02-25	0.0630 USD
2019-11-26	0.0630 USD
2019-08-27	0.0630 USD
2019-05-28	0.0630 USD
2019-02-26	0.0630 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.